The Walt Disney Company (DIS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:03PM EST
收市後：
認購期權範圍2023年4月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421C00045000 | 2023-01-24 1:02PM EST | 45.00 | 61.87 | 66.75 | 67.70 | 0.00 | - | 5 | 12 | 115.82% |
| DIS230421C00050000 | 2023-01-25 3:31PM EST | 50.00 | 58.65 | 61.75 | 62.75 | 0.00 | - | 1 | 5 | 104.49% |
| DIS230421C00055000 | 2022-11-21 9:35AM EST | 55.00 | 47.00 | 33.00 | 33.60 | 0.00 | - | 10 | 23 | 0.00% |
| DIS230421C00060000 | 2023-01-20 3:58PM EST | 60.00 | 44.31 | 51.95 | 52.80 | 0.00 | - | 1 | 20 | 86.57% |
| DIS230421C00065000 | 2023-01-30 3:34PM EST | 65.00 | 43.75 | 47.05 | 47.85 | 0.00 | - | 5 | 108 | 78.61% |
| DIS230421C00070000 | 2023-01-25 9:59AM EST | 70.00 | 35.65 | 42.15 | 42.85 | 0.00 | - | 1 | 204 | 70.43% |
| DIS230421C00075000 | 2023-01-27 1:37PM EST | 75.00 | 36.08 | 37.25 | 38.00 | 0.00 | - | 1 | 206 | 63.87% |
| DIS230421C00080000 | 2023-02-07 3:49PM EST | 80.00 | 33.06 | 32.45 | 33.15 | +2.26 | +7.34% | 5 | 889 | 57.91% |
| DIS230421C00085000 | 2023-02-07 3:57PM EST | 85.00 | 28.22 | 27.80 | 28.40 | +2.14 | +8.21% | 10 | 790 | 53.10% |
| DIS230421C00090000 | 2023-02-07 1:21PM EST | 90.00 | 22.55 | 23.15 | 23.75 | +0.95 | +4.40% | 15 | 1,613 | 50.76% |
| DIS230421C00095000 | 2023-02-07 3:57PM EST | 95.00 | 19.17 | 18.80 | 19.30 | +0.72 | +3.90% | 19 | 2,866 | 46.12% |
| DIS230421C00100000 | 2023-02-07 3:58PM EST | 100.00 | 14.90 | 14.65 | 15.10 | +1.85 | +14.18% | 62 | 6,153 | 42.04% |
| DIS230421C00105000 | 2023-02-07 3:59PM EST | 105.00 | 11.30 | 10.95 | 11.30 | +1.40 | +14.14% | 116 | 4,627 | 38.73% |
| DIS230421C00110000 | 2023-02-07 3:54PM EST | 110.00 | 8.05 | 7.80 | 8.05 | +1.10 | +15.83% | 452 | 6,906 | 36.23% |
| DIS230421C00115000 | 2023-02-07 3:55PM EST | 115.00 | 5.45 | 5.25 | 5.35 | +0.87 | +19.00% | 586 | 10,442 | 33.95% |
| DIS230421C00120000 | 2023-02-07 3:58PM EST | 120.00 | 3.44 | 3.35 | 3.45 | +0.68 | +24.64% | 1,277 | 6,514 | 32.90% |
| DIS230421C00125000 | 2023-02-07 3:59PM EST | 125.00 | 2.09 | 2.04 | 2.07 | +0.45 | +27.44% | 553 | 5,185 | 31.82% |
| DIS230421C00130000 | 2023-02-07 3:49PM EST | 130.00 | 1.24 | 1.14 | 1.26 | +0.34 | +37.78% | 313 | 3,623 | 31.73% |
| DIS230421C00135000 | 2023-02-07 3:59PM EST | 135.00 | 0.70 | 0.65 | 0.72 | +0.21 | +42.86% | 152 | 1,207 | 31.42% |
| DIS230421C00140000 | 2023-02-07 3:55PM EST | 140.00 | 0.42 | 0.37 | 0.43 | +0.12 | +40.00% | 207 | 2,085 | 31.74% |
| DIS230421C00145000 | 2023-02-07 3:45PM EST | 145.00 | 0.25 | 0.21 | 0.26 | +0.08 | +47.06% | 123 | 651 | 32.18% |
| DIS230421C00150000 | 2023-02-07 2:51PM EST | 150.00 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 39 | 1,289 | 33.06% |
| DIS230421C00155000 | 2023-02-07 3:43PM EST | 155.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 8 | 911 | 34.18% |
| DIS230421C00160000 | 2023-02-07 12:57PM EST | 160.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 17 | 821 | 34.96% |
| DIS230421C00165000 | 2023-02-07 1:44PM EST | 165.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 4 | 269 | 36.91% |
| DIS230421C00170000 | 2023-02-07 1:01PM EST | 170.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 458 | 37.70% |
| DIS230421C00175000 | 2023-02-06 10:09AM EST | 175.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 501 | 38.87% |
| DIS230421C00180000 | 2023-02-07 3:37PM EST | 180.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 257 | 39.84% |
認沽盤範圍2023年4月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230421P00045000 | 2023-01-26 9:39AM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 392 | 73.44% |
| DIS230421P00050000 | 2023-02-07 12:11PM EST | 50.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 577 | 64.84% |
| DIS230421P00055000 | 2023-01-30 9:47AM EST | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 575 | 60.16% |
| DIS230421P00060000 | 2023-02-06 10:05AM EST | 60.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 1,308 | 53.52% |
| DIS230421P00065000 | 2023-02-07 3:09PM EST | 65.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 4 | 1,668 | 50.98% |
| DIS230421P00070000 | 2023-02-07 1:48PM EST | 70.00 | 0.16 | 0.12 | 0.13 | +0.01 | +6.67% | 7 | 5,092 | 49.61% |
| DIS230421P00075000 | 2023-02-07 3:39PM EST | 75.00 | 0.22 | 0.21 | 0.22 | -0.04 | -15.38% | 71 | 5,074 | 46.83% |
| DIS230421P00080000 | 2023-02-07 3:21PM EST | 80.00 | 0.37 | 0.32 | 0.37 | -0.04 | -9.76% | 269 | 3,486 | 44.34% |
| DIS230421P00085000 | 2023-02-07 3:45PM EST | 85.00 | 0.56 | 0.53 | 0.58 | -0.08 | -12.50% | 165 | 4,604 | 41.43% |
| DIS230421P00090000 | 2023-02-07 3:22PM EST | 90.00 | 0.92 | 0.87 | 0.96 | -0.11 | -10.68% | 559 | 9,443 | 39.33% |
| DIS230421P00095000 | 2023-02-07 3:10PM EST | 95.00 | 1.50 | 1.38 | 1.46 | -0.14 | -8.54% | 172 | 6,529 | 36.52% |
| DIS230421P00100000 | 2023-02-07 3:55PM EST | 100.00 | 2.15 | 2.18 | 2.23 | -0.43 | -16.67% | 652 | 6,401 | 33.97% |
| DIS230421P00105000 | 2023-02-07 3:59PM EST | 105.00 | 3.40 | 3.35 | 3.50 | -0.55 | -13.92% | 419 | 10,090 | 32.24% |
| DIS230421P00110000 | 2023-02-07 3:50PM EST | 110.00 | 5.15 | 5.15 | 5.25 | -0.92 | -15.16% | 475 | 2,433 | 30.32% |
| DIS230421P00115000 | 2023-02-07 3:37PM EST | 115.00 | 7.75 | 7.60 | 7.75 | -1.35 | -14.84% | 194 | 929 | 29.08% |
| DIS230421P00120000 | 2023-02-07 1:46PM EST | 120.00 | 12.30 | 10.65 | 10.90 | +0.30 | +2.50% | 11 | 120 | 27.81% |
| DIS230421P00125000 | 2023-02-07 3:56PM EST | 125.00 | 14.50 | 14.30 | 14.70 | -1.55 | -9.66% | 17 | 592 | 26.78% |
| DIS230421P00130000 | 2023-02-07 3:59PM EST | 130.00 | 18.85 | 18.50 | 19.05 | -2.30 | -10.87% | 312 | 21 | 26.47% |
| DIS230421P00135000 | 2023-02-06 10:12AM EST | 135.00 | 25.57 | 23.10 | 23.80 | 0.00 | - | 4 | 4 | 27.83% |
| DIS230421P00140000 | 2022-12-29 11:36AM EST | 140.00 | 52.00 | 30.00 | 30.80 | 0.00 | - | 7 | 0 | 50.90% |
| DIS230421P00145000 | 2023-02-06 12:42PM EST | 145.00 | 35.35 | 32.75 | 33.70 | 0.00 | - | 30 | 20 | 33.69% |
| DIS230421P00150000 | 2023-02-01 1:28PM EST | 150.00 | 41.93 | 37.80 | 38.65 | 0.00 | - | 1 | 0 | 36.04% |
| DIS230421P00155000 | 2023-01-24 11:33AM EST | 155.00 | 48.85 | 42.65 | 43.65 | 0.00 | - | 1 | 0 | 39.16% |
| DIS230421P00160000 | 2023-02-07 10:58AM EST | 160.00 | 51.00 | 47.90 | 48.65 | -0.15 | -0.29% | 20 | 0 | 42.19% |
| DIS230421P00165000 | 2022-09-27 12:03PM EST | 165.00 | 68.60 | 58.85 | 59.30 | 0.00 | - | 5 | 0 | 95.63% |
| DIS230421P00170000 | 2023-02-06 1:56PM EST | 170.00 | 60.46 | 57.75 | 58.65 | 0.00 | - | 1 | 0 | 47.80% |
| DIS230421P00175000 | 2023-02-03 10:21AM EST | 175.00 | 65.80 | 62.85 | 63.65 | +3.10 | +4.94% | 2 | 0 | 50.44% |
